|
Closing price on 5/14/2026
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
19,100 |
| Split-adjusted Price |
17.50 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.56
|
17.50
|
19,100
|
|
|
5/13/2026
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
30,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.46
|
17.60
|
47,500
|
|
|
5/11/2026
|
-0.30 / -1.68%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.71
|
17.60
|
46,300
|
|
|
5/8/2026
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.80
|
17.90
|
17.99
|
17.90
|
31,300
|
|
|
5/7/2026
|
+0.50 / +2.84%
|
17.60
|
18.40
|
17.60
|
18.10
|
18.09
|
18.10
|
157,900
|
|
|
5/6/2026
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.48
|
17.60
|
47,500
|
|
|
5/5/2026
|
-0.60 / -3.31%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.55
|
17.50
|
92,700
|
|
|
5/4/2026
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.16
|
18.10
|
32,200
|
|
|
4/29/2026
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.30
|
18.16
|
18.30
|
65,300
|
|
|
4/28/2026
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.25
|
18.30
|
46,000
|
|
|
4/24/2026
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.10
|
18.40
|
18.26
|
18.40
|
51,500
|
|
|
4/23/2026
|
+0.20 / +1.09%
|
18.50
|
19.10
|
18.40
|
18.60
|
18.68
|
18.60
|
123,500
|
|
|
4/22/2026
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.48
|
18.40
|
99,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.34
|
18.50
|
52,000
|
|
|
4/20/2026
|
0.00 / 0.00%
|
18.50
|
19.30
|
18.00
|
18.50
|
18.67
|
18.50
|
88,900
|
|
|
4/17/2026
|
-0.10 / -0.54%
|
18.70
|
18.70
|
17.50
|
18.50
|
18.28
|
18.50
|
112,000
|
|
|
4/16/2026
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.10
|
18.60
|
18.39
|
18.60
|
147,300
|
|
|
4/15/2026
|
+1.20 / +7.06%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.79
|
18.20
|
305,000
|
|
|
4/14/2026
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.85
|
17.00
|
87,800
|
|
|
4/13/2026
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.69
|
16.80
|
41,300
|
|
|
4/10/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
17.00
|
11,800
|
|
|
4/9/2026
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.94
|
17.00
|
41,800
|
|
|
4/8/2026
|
+0.40 / +2.40%
|
16.80
|
17.20
|
16.80
|
17.10
|
16.99
|
17.10
|
90,800
|
|
|
4/7/2026
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.58
|
16.70
|
81,300
|
|
|
4/6/2026
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.61
|
16.60
|
25,700
|
|
|
4/3/2026
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.87
|
16.80
|
62,300
|
|
|
4/2/2026
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.30
|
16.90
|
16.57
|
16.90
|
66,800
|
|
|
4/1/2026
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.78
|
16.70
|
91,300
|
|
|
3/31/2026
|
+0.30 / +1.82%
|
16.80
|
17.10
|
16.60
|
16.80
|
16.94
|
16.80
|
115,600
|
|
|